株価チャート
2021/11/02～2022/03/31
株価推移
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 出来高 | 時価総額 | 25日乖離 | PER | PBR |
|---|
| 2022 |
| 03/31 | 13,890 | 14,040 | 13,840 | 13,970 | -0.71% | 145,100 | 6363億2849万 | +0.65% | 7.21 | 1.35 |
| 03/30 | 14,370 | 14,390 | 13,930 | 14,070 | -1.88% | 100,200 | 6408億8346万 | +1.29% | 7.27 | 1.36 |
| 03/29 | 14,370 | 14,420 | 14,100 | 14,340 | +1.49% | 119,000 | 6531億8186万 | +3.2% | 7.41 | 1.38 |
| 03/28 | 14,260 | 14,260 | 13,980 | 14,130 | -0.63% | 56,800 | 6436億1644万 | +1.68% | 7.3 | 1.36 |
| 03/25 | 14,340 | 14,390 | 14,150 | 14,220 | -0.63% | 69,400 | 6477億1590万 | +2.22% | 7.35 | 1.37 |
| 03/24 | 14,210 | 14,350 | 14,080 | 14,310 | +0.28% | 79,700 | 6518億1537万 | +2.79% | 7.39 | 1.38 |
| 03/23 | 13,980 | 14,270 | 13,880 | 14,270 | +3.78% | 104,300 | 6499億9339万 | +2.37% | 7.37 | 1.38 |
| 03/22 | 13,720 | 13,770 | 13,590 | 13,750 | -0.15% | 141,000 | 6263億757万 | -1.42% | 7.1 | 1.33 |
| 03/18 | 13,760 | 13,820 | 13,590 | 13,770 | +0.36% | 104,500 | 6272億1857万 | -1.54% | 7.11 | 1.33 |
| 03/17 | 13,880 | 14,000 | 13,580 | 13,720 | +2.31% | 109,900 | 6249億4108万 | -2.13% | 7.09 | 1.32 |
| 03/16 | 13,280 | 13,460 | 13,230 | 13,410 | +0.83% | 102,200 | 6108億2069万 | -4.45% | 6.93 | 1.29 |
| 03/15 | 13,370 | 13,510 | 13,280 | 13,300 | -0.52% | 83,300 | 6058億1023万 | -5.43% | 6.87 | 1.28 |
| 03/14 | 13,140 | 13,460 | 13,100 | 13,370 | +2.22% | 77,600 | 6089億9871万 | -5.15% | 6.91 | 1.29 |
| 03/11 | 13,260 | 13,260 | 12,970 | 13,080 | -3.54% | 171,000 | 5957億8931万 | -7.32% | 6.76 | 1.26 |
| 03/10 | 13,450 | 13,650 | 13,340 | 13,560 | +1.88% | 92,700 | 6176億5314万 | -4.21% | 7.01 | 1.31 |
| 03/09 | 13,590 | 13,700 | 13,260 | 13,310 | -1.26% | 111,100 | 6062億6573万 | -6.02% | 6.88 | 1.28 |
| 03/08 | 13,210 | 13,680 | 13,210 | 13,480 | +0.37% | 128,200 | 6140億917万 | -4.92% | 6.96 | 1.3 |
| 03/07 | 13,790 | 13,790 | 13,290 | 13,430 | -3.93% | 145,900 | 6117億3169万 | -5.24% | 6.94 | 1.3 |
| 03/04 | 14,140 | 14,260 | 13,840 | 13,980 | -1.13% | 98,700 | 6367億8399万 | -1.29% | 7.22 | 1.35 |
| 03/03 | 14,550 | 14,580 | 14,140 | 14,140 | -1.19% | 59,700 | 6440億7193万 | -0.14% | 7.31 | 1.36 |
| 03/02 | 14,240 | 14,450 | 14,190 | 14,310 | -1.45% | 69,200 | 6518億1537万 | +1.02% | 7.39 | 1.38 |
| 03/01 | 14,350 | 14,600 | 14,320 | 14,520 | +2.25% | 96,700 | 6613億8080万 | +2.38% | 7.5 | 1.4 |
| 02/28 | 14,100 | 14,240 | 13,970 | 14,200 | -0.14% | 109,800 | 6468億491万 | -0.04% | 7.34 | 1.37 |
| 02/25 | 14,400 | 14,510 | 14,090 | 14,220 | +0.64% | 115,900 | 6477億1590万 | -0.27% | 7.35 | 1.37 |
| 02/24 | 14,040 | 14,150 | 13,880 | 14,130 | -0.84% | 164,500 | 6436億1644万 | -1.17% | 7.3 | 1.36 |
| 02/22 | 14,010 | 14,400 | 13,980 | 14,250 | +0.42% | 93,600 | 6490億8239万 | -0.89% | 7.36 | 1.38 |
| 02/21 | 14,060 | 14,330 | 13,950 | 14,190 | -1.18% | 94,500 | 6463億4941万 | -1.86% | 7.33 | 1.37 |
| 02/18 | 14,190 | 14,430 | 14,170 | 14,360 | -0.9% | 118,200 | 6540億9285万 | -1.28% | 7.42 | 1.39 |
| 02/17 | 14,470 | 14,730 | 14,310 | 14,490 | -0.14% | 125,900 | 6600億1431万 | -1.11% | 7.49 | 1.4 |
| 02/16 | 14,870 | 14,960 | 14,470 | 14,510 | -1.43% | 135,000 | 6609億2530万 | -1.91% | 7.5 | 1.4 |
| 02/15 | 14,880 | 15,090 | 14,550 | 14,720 | +1.59% | 159,900 | 6704億9073万 | -1.32% | 7.61 | 1.42 |
| 02/14 | 14,190 | 14,790 | 14,000 | 14,490 | -1.5% | 144,100 | 6600億1431万 | -3.61% | 7.49 | 1.4 |
| 02/10 | 14,620 | 14,810 | 14,580 | 14,710 | +0.75% | 88,600 | 6700億3523万 | -2.9% | 7.6 | 1.42 |
| 02/09 | 14,260 | 14,630 | 14,260 | 14,600 | +3.55% | 92,900 | 6650億2477万 | -4.48% | 7.54 | 1.41 |
| 02/08 | 14,310 | 14,390 | 14,080 | 14,100 | -0.21% | 73,800 | 6422億4995万 | -8.54% | 7.29 | 1.36 |
| 02/07 | 14,060 | 14,190 | 13,970 | 14,130 | 0% | 82,100 | 6436億1644万 | -9.2% | 7.3 | 1.36 |
| 02/04 | 13,790 | 14,220 | 13,690 | 14,130 | +2.47% | 99,100 | 6436億1644万 | -10.09% | 7.3 | 1.36 |
| 02/03 | 13,890 | 13,960 | 13,730 | 13,790 | -2.54% | 86,300 | 6281億2956万 | -13.08% | 7.12 | 1.33 |
| 02/02 | 13,780 | 14,160 | 13,720 | 14,150 | +3.21% | 105,100 | 6445億2743万 | -11.65% | 7.31 | 1.37 |
| 02/01 | 13,950 | 14,020 | 13,530 | 13,710 | +0.07% | 147,000 | 6244億8559万 | -15.17% | 7.08 | 1.32 |
| 01/31 | 13,350 | 13,870 | 13,300 | 13,700 | +2.7% | 170,100 | 6240億3009万 | -16.08% | 7.08 | 1.32 |
| 01/28 | 13,400 | 13,710 | 13,180 | 13,340 | +1.21% | 202,400 | 6076億3222万 | -19.13% | 6.89 | 1.29 |
| 01/27 | 13,930 | 13,930 | 13,150 | 13,180 | -5.32% | 217,700 | 6003億4428万 | -20.98% | 6.81 | 1.27 |
| 01/26 | 14,270 | 14,280 | 13,890 | 13,920 | -2.45% | 133,100 | 6340億5101万 | -17.42% | 7.19 | 1.34 |
| 01/25 | 14,800 | 14,870 | 14,180 | 14,270 | -3.39% | 103,900 | 6499億9339万 | -16.16% | 7.37 | 1.38 |
| 01/24 | 14,840 | 14,910 | 14,440 | 14,770 | -2.12% | 138,100 | 6727億6821万 | -14.02% | 7.63 | 1.43 |
| 01/21 | 15,470 | 15,470 | 14,950 | 15,090 | -2.65% | 98,300 | 6873億4409万 | -12.74% | 7.8 | 1.46 |
| 01/20 | 15,220 | 15,570 | 15,100 | 15,500 | +1.91% | 93,000 | 7060億1945万 | -10.93% | 8.01 | 1.5 |
| 01/19 | 15,730 | 15,740 | 15,130 | 15,210 | -5.7% | 141,800 | 6928億1005万 | -13.07% | 7.86 | 1.47 |
| 01/18 | 16,280 | 16,330 | 16,020 | 16,130 | -0.98% | 77,600 | 7347億1572万 | -8.35% | 8.33 | 1.56 |
| 01/17 | 16,350 | 16,490 | 16,240 | 16,290 | -0.43% | 96,200 | 7420億366万 | -7.87% | 8.42 | 1.57 |
| 01/14 | 16,920 | 16,920 | 16,300 | 16,360 | -3.82% | 141,400 | 7451億9214万 | -7.86% | 8.45 | 1.58 |
| 01/13 | 17,860 | 17,920 | 17,010 | 17,010 | -5.5% | 112,200 | 7747億9941万 | -4.61% | 8.79 | 1.64 |
| 01/12 | 17,690 | 18,060 | 17,670 | 18,000 | +2.1% | 72,400 | 8198億9355万 | +0.84% | 9.3 | 1.74 |
| 01/11 | 17,610 | 17,670 | 17,290 | 17,630 | +0.06% | 74,800 | 8030億4018万 | -1.09% | 9.11 | 1.7 |
| 01/07 | 17,410 | 17,630 | 17,380 | 17,620 | +1.21% | 62,300 | 8025億8469万 | -1.01% | 9.1 | 1.7 |
| 01/06 | 17,920 | 18,020 | 17,410 | 17,410 | -3.76% | 82,300 | 7930億1926万 | -2.07% | 9 | 1.68 |
| 01/05 | 18,030 | 18,310 | 18,020 | 18,090 | +1.06% | 67,300 | 8239億9302万 | +1.97% | 9.35 | 1.75 |
| 01/04 | 18,000 | 18,100 | 17,840 | 17,900 | +1.07% | 59,500 | 8153億3859万 | +1.12% | 9.25 | 1.73 |
| 2021 |
| 12/30 | 17,950 | 17,950 | 17,710 | 17,710 | -1.39% | 36,400 | 8243億9415万 | +0.09% | 9.35 | 1.75 |
| 12/29 | 17,690 | 18,000 | 17,670 | 17,960 | +0.45% | 43,500 | 8360億3157万 | +1.33% | 9.48 | 1.77 |
| 12/28 | 17,820 | 17,920 | 17,690 | 17,880 | +1.88% | 64,200 | 8323億759万 | +0.76% | 9.44 | 1.76 |
| 12/27 | 17,770 | 17,830 | 17,550 | 17,550 | -1.35% | 37,100 | 8169億4621万 | -1.23% | 9.27 | 1.73 |
| 12/24 | 17,930 | 17,930 | 17,740 | 17,790 | -0.28% | 17,700 | 8281億1813万 | -0.12% | 9.39 | 1.75 |
| 12/23 | 17,990 | 18,040 | 17,810 | 17,840 | -0.56% | 33,000 | 8304億4561万 | -0.01% | 9.42 | 1.76 |
| 12/22 | 17,950 | 18,080 | 17,860 | 17,940 | +0.06% | 41,600 | 8351億57万 | +0.39% | 9.47 | 1.77 |
| 12/21 | 17,760 | 18,060 | 17,760 | 17,930 | +1.88% | 55,100 | 8346億3508万 | +0.21% | 9.47 | 1.77 |
| 12/20 | 17,870 | 17,990 | 17,600 | 17,600 | -2.38% | 53,600 | 8192億7369万 | -1.69% | 9.29 | 1.74 |
| 12/17 | 18,130 | 18,260 | 17,980 | 18,030 | -0.93% | 69,600 | 8392億9004万 | +0.44% | 9.52 | 1.78 |
| 12/16 | 17,870 | 18,250 | 17,870 | 18,200 | +2.88% | 56,900 | 8472億348万 | +1.34% | 9.61 | 1.79 |
| 12/15 | 17,620 | 18,040 | 17,610 | 17,690 | -0.67% | 76,700 | 8234億6316万 | -1.51% | 9.34 | 1.74 |
| 12/14 | 17,740 | 17,940 | 17,660 | 17,810 | -0.17% | 52,700 | 8290億4912万 | -0.95% | 9.4 | 1.76 |
| 12/13 | 17,990 | 18,040 | 17,810 | 17,840 | +0.39% | 47,200 | 8304億4561万 | -0.84% | 9.42 | 1.76 |
| 12/10 | 18,080 | 18,080 | 17,770 | 17,770 | -2.26% | 56,600 | 8271億8713万 | -1.35% | 9.38 | 1.75 |
| 12/09 | 18,300 | 18,430 | 18,180 | 18,180 | +0.06% | 50,300 | 8462億7249万 | +0.92% | 9.6 | 1.79 |
| 12/08 | 18,350 | 18,350 | 18,130 | 18,170 | -0.44% | 52,700 | 8458億699万 | +0.98% | 9.59 | 1.79 |
| 12/07 | 17,710 | 18,330 | 17,620 | 18,250 | +4.58% | 108,900 | 8495億3096万 | +1.56% | 9.64 | 1.8 |
| 12/06 | 17,290 | 17,520 | 17,230 | 17,450 | +0.52% | 73,200 | 8122億9125万 | -2.74% | 9.21 | 1.72 |
| 12/03 | 16,980 | 17,410 | 16,880 | 17,360 | +2.06% | 66,200 | 8081億178万 | -3.28% | 9.17 | 1.71 |
| 12/02 | 16,930 | 17,230 | 16,800 | 17,010 | -0.53% | 98,100 | 7918億941万 | -5.3% | 8.98 | 1.68 |
| 12/01 | 16,540 | 17,240 | 16,540 | 17,100 | +3.89% | 174,000 | 7959億9887万 | -4.99% | 9.03 | 1.69 |
| 11/30 | 17,100 | 17,320 | 16,460 | 16,460 | -3.97% | 220,900 | 7662億710万 | -8.65% | 8.69 | 1.62 |
| 11/29 | 17,310 | 17,620 | 17,110 | 17,140 | -3.11% | 112,200 | 7978億6086万 | -5.17% | 9.05 | 1.69 |
| 11/26 | 18,300 | 18,320 | 17,600 | 17,690 | -4.12% | 147,100 | 8234億6316万 | -2.28% | 9.34 | 1.74 |
| 11/25 | 18,530 | 18,590 | 18,420 | 18,450 | -0.43% | 58,600 | 8588億4089万 | +1.87% | 9.74 | 1.82 |
| 11/24 | 18,380 | 18,540 | 18,300 | 18,530 | +0.43% | 100,700 | 8625億6486万 | +2.47% | 9.78 | 1.83 |
| 11/22 | 18,530 | 18,560 | 18,200 | 18,450 | -0.81% | 73,400 | 8588億4089万 | +2.24% | 9.74 | 1.82 |
| 11/19 | 18,650 | 18,850 | 18,520 | 18,600 | +0.27% | 85,000 | 8658億2334万 | +3.26% | 9.82 | 1.83 |
| 11/18 | 18,400 | 18,710 | 18,400 | 18,550 | -0.16% | 69,200 | 8634億9585万 | +3.24% | 9.79 | 1.83 |
| 11/17 | 18,440 | 18,600 | 18,270 | 18,580 | +0.7% | 95,700 | 8648億9234万 | +3.68% | 9.81 | 1.83 |
| 11/16 | 18,340 | 18,560 | 18,280 | 18,450 | +1.32% | 78,700 | 8588億4089万 | +3.14% | 9.74 | 1.82 |
| 11/15 | 18,610 | 18,790 | 18,130 | 18,210 | -3.14% | 128,900 | 8476億6898万 | +1.85% | 9.62 | 1.8 |
| 11/12 | 18,100 | 19,430 | 18,100 | 18,800 | +3.13% | 185,000 | 8751億3326万 | +5.18% | 9.93 | 1.85 |
| 11/11 | 18,260 | 18,340 | 18,050 | 18,230 | -0.27% | 56,200 | 8485億9997万 | +2.22% | 9.63 | 1.8 |
| 11/10 | 18,130 | 18,400 | 17,960 | 18,280 | +0.83% | 63,300 | 8509億2745万 | +2.64% | 9.65 | 1.8 |
| 11/09 | 18,130 | 18,340 | 18,040 | 18,130 | 0% | 41,200 | 8439億4500万 | +1.92% | 9.57 | 1.79 |
| 11/08 | 18,590 | 18,620 | 18,130 | 18,130 | -1.41% | 71,600 | 8439億4500万 | +1.86% | 9.57 | 1.79 |
| 11/05 | 17,920 | 18,410 | 17,920 | 18,390 | +3.43% | 97,400 | 8560億4791万 | +3.2% | 9.71 | 1.81 |
| 11/04 | 17,700 | 17,850 | 17,580 | 17,780 | +0.74% | 84,800 | 8276億5263万 | -0.34% | 9.39 | 1.75 |
| 11/02 | 17,550 | 17,710 | 17,500 | 17,650 | +0.4% | 60,300 | 8216億118万 | -1.27% | 9.32 | 1.74 |
